MicroSectors Big Oil 3X Leveraged (NRGU)

NRGU
🏛️ Estados Unidos →
22.75
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 418.85 421.74 409.93 414.25 0.0M
2023-12-28 430.99 434.98 414.14 414.96 0.1M
2023-12-27 441.00 447.25 435.00 437.55 0.0M
2023-12-26 444.31 451.98 440.43 446.34 0.0M
2023-12-22 440.12 446.50 432.00 432.55 0.0M
2023-12-21 431.13 435.59 420.22 431.24 0.1M
2023-12-20 445.00 454.00 429.46 432.04 0.1M
2023-12-19 424.71 440.43 422.22 440.00 0.1M
2023-12-18 424.85 435.48 421.60 421.75 0.1M
2023-12-15 406.80 411.15 398.94 409.97 0.1M
2023-12-14 391.14 413.78 391.14 412.34 0.1M
2023-12-13 361.03 380.32 358.88 379.50 0.0M
2023-12-12 368.02 368.05 357.06 363.38 0.1M
2023-12-11 369.29 380.00 369.29 377.87 0.1M
2023-12-08 370.59 376.00 366.85 372.99 0.0M
2023-12-07 378.35 382.28 360.00 362.98 0.1M
2023-12-06 383.98 388.89 367.81 371.23 0.1M
2023-12-05 408.91 412.00 391.83 392.15 0.1M
2023-12-04 405.76 417.33 400.23 408.60 0.1M
2023-12-01 408.78 430.88 406.40 413.51 0.1M
2023-11-30 408.63 425.00 394.56 409.68 0.1M
2023-11-29 424.03 424.03 395.60 399.22 0.1M
2023-11-28 410.71 419.73 406.82 409.87 0.0M
2023-11-27 405.53 408.55 396.78 407.45 0.0M
2023-11-24 406.38 421.29 406.38 411.16 0.0M
2023-11-22 385.11 408.33 375.41 406.30 0.1M
2023-11-21 408.80 410.00 397.01 406.52 0.0M
2023-11-20 415.00 422.32 411.66 413.96 0.0M
2023-11-17 391.50 417.30 391.50 408.31 0.1M
2023-11-16 393.93 399.65 371.76 384.77 0.1M
2023-11-15 405.72 424.58 405.72 408.33 0.1M
2023-11-14 404.12 413.78 403.02 410.80 0.0M
2023-11-13 393.88 401.01 389.88 400.32 0.0M
2023-11-10 386.73 392.00 378.02 391.00 0.0M
2023-11-09 390.23 393.04 375.72 376.08 0.0M
2023-11-08 394.02 400.21 381.62 381.62 0.1M
2023-11-07 406.16 406.16 388.00 394.58 0.1M
2023-11-06 442.83 445.49 418.97 423.28 0.0M
2023-11-03 455.56 455.56 428.00 436.36 0.1M
2023-11-02 423.23 456.00 421.82 456.00 0.0M
2023-11-01 429.23 441.02 419.00 419.69 0.1M
2023-10-31 419.72 424.34 401.47 422.83 0.0M
2023-10-30 413.60 422.00 400.00 413.61 0.1M
2023-10-27 436.40 436.40 403.41 408.85 0.1M
2023-10-26 437.00 440.40 421.00 438.04 0.0M
2023-10-25 453.86 460.92 444.00 448.41 0.0M
2023-10-24 475.10 477.84 453.38 453.38 0.0M
2023-10-23 486.52 486.52 466.70 471.46 0.1M
2023-10-20 525.00 525.00 496.00 499.99 0.0M
2023-10-19 515.66 534.70 508.00 522.50 0.1M
2023-10-18 513.49 532.54 511.11 525.29 0.1M
2023-10-17 489.37 508.93 489.37 505.51 0.0M
2023-10-16 491.68 497.00 480.00 493.13 0.1M
2023-10-13 470.99 488.97 469.24 478.87 0.1M
2023-10-12 465.06 465.06 446.00 451.15 0.0M
2023-10-11 453.00 455.05 437.59 452.73 0.1M
2023-10-10 458.90 473.06 451.00 462.01 0.1M
2023-10-09 456.64 464.75 441.10 459.99 0.1M
2023-10-06 414.50 432.36 402.40 420.03 0.1M
2023-10-05 393.25 414.00 393.25 400.34 0.1M
2023-10-04 442.68 442.68 397.22 409.19 0.1M
2023-10-03 461.34 463.40 444.08 458.03 0.1M
2023-10-02 499.00 499.00 458.66 468.96 0.1M
2023-09-29 532.28 532.28 496.00 499.75 0.1M
2023-09-28 525.73 545.00 523.93 533.52 0.0M
2023-09-27 513.00 535.65 510.04 529.16 0.1M
2023-09-26 486.28 502.21 485.85 493.00 0.0M
2023-09-25 480.00 504.39 480.00 499.30 0.0M
2023-09-22 499.28 508.56 484.00 484.00 0.0M
2023-09-21 515.44 526.00 486.19 486.29 0.1M
2023-09-20 514.71 532.00 503.24 504.00 0.0M
2023-09-19 561.67 561.67 514.07 524.67 0.1M
2023-09-18 548.09 556.12 535.31 545.72 0.0M
2023-09-15 548.00 555.00 532.32 535.41 0.0M
2023-09-14 558.85 563.10 554.92 556.52 0.0M
2023-09-13 550.78 555.13 530.07 537.58 0.0M
2023-09-12 528.10 551.20 527.54 546.15 0.1M
2023-09-11 546.13 553.35 509.20 514.78 0.1M
2023-09-08 522.17 546.82 520.80 534.86 0.1M
2023-09-07 507.98 519.20 507.98 511.06 0.0M
2023-09-06 507.80 521.04 499.22 510.00 0.0M
2023-09-05 510.00 525.00 507.93 511.85 0.1M
2023-09-01 481.68 501.19 481.68 499.00 0.1M
2023-08-31 471.96 471.96 455.20 467.85 0.0M
2023-08-30 467.98 469.10 464.00 466.41 0.0M
2023-08-29 462.65 463.00 449.89 463.00 0.0M
2023-08-28 457.83 470.35 452.48 460.00 0.0M
2023-08-25 450.00 461.89 436.66 453.34 0.0M
2023-08-24 435.39 452.28 435.39 438.52 0.0M
2023-08-23 447.74 449.98 426.86 447.55 0.1M
2023-08-22 465.60 473.50 457.80 458.05 0.0M
2023-08-21 486.52 490.32 457.41 465.54 0.1M
2023-08-18 463.40 480.35 453.61 478.09 0.0M
2023-08-17 468.99 484.86 464.02 465.00 0.1M
2023-08-16 460.90 477.39 448.41 449.00 0.1M
2023-08-15 476.00 476.79 457.58 458.29 0.1M
2023-08-14 496.03 498.92 484.52 491.91 0.0M
2023-08-11 475.00 504.99 475.00 503.00 0.1M
2023-08-10 479.94 492.93 467.30 476.12 0.1M
2023-08-09 466.21 489.46 464.57 473.29 0.1M
2023-08-08 428.47 457.43 417.17 455.96 0.0M
2023-08-07 445.49 454.17 443.40 445.70 0.0M
2023-08-04 446.49 461.13 443.64 443.78 0.1M
2023-08-03 429.42 449.50 418.83 437.18 0.1M
2023-08-02 437.08 449.90 421.04 429.06 0.1M
2023-08-01 435.61 444.63 428.62 442.83 0.0M
2023-07-31 436.29 448.84 436.28 445.89 0.1M
2023-07-28 416.65 426.99 407.83 426.02 0.1M
2023-07-27 431.44 438.50 412.96 417.21 0.1M
2023-07-26 411.00 427.88 409.87 424.00 0.0M
2023-07-25 406.41 426.13 400.55 417.86 0.1M
2023-07-24 393.38 421.47 393.38 409.98 0.1M
2023-07-21 380.88 389.55 374.57 387.79 0.1M
2023-07-20 365.04 377.45 365.04 376.38 0.1M
2023-07-19 355.98 366.57 352.54 359.00 0.1M
2023-07-18 336.98 361.57 334.65 352.21 0.1M
2023-07-17 334.68 343.68 334.13 336.87 0.1M
2023-07-14 366.20 366.20 338.08 340.16 0.1M
2023-07-13 369.42 381.40 360.84 369.70 0.1M
2023-07-12 371.48 377.68 365.45 370.20 0.1M
2023-07-11 342.49 363.00 341.00 363.00 0.1M
2023-07-10 335.08 343.00 331.79 336.64 0.0M
2023-07-07 310.00 344.49 309.48 335.40 0.1M
2023-07-06 327.83 333.00 306.50 312.18 0.1M
2023-07-05 347.00 347.98 332.75 338.12 0.1M
2023-07-03 343.33 351.24 341.39 344.57 0.0M
2023-06-30 339.17 346.00 332.00 339.00 0.1M
2023-06-29 326.28 333.61 323.28 332.58 0.1M
2023-06-28 310.22 324.50 305.00 322.61 0.1M
2023-06-27 314.35 318.24 307.38 313.00 0.1M
2023-06-26 298.75 317.68 298.75 312.82 0.1M
2023-06-23 296.00 300.67 290.69 298.00 0.1M
2023-06-22 308.94 308.94 297.77 304.06 0.1M
2023-06-21 307.31 324.26 305.91 316.28 0.1M
2023-06-20 330.76 330.76 304.89 310.79 0.1M
2023-06-16 338.69 342.16 331.50 336.18 0.1M
2023-06-15 324.00 341.20 324.00 333.89 0.1M
2023-06-14 343.98 347.00 315.56 323.74 0.1M
2023-06-13 340.00 356.00 332.97 333.98 0.1M
2023-06-12 329.42 341.63 325.56 332.90 0.1M
2023-06-09 348.16 350.17 337.40 344.20 0.1M
2023-06-08 353.69 356.22 331.04 347.05 0.1M
2023-06-07 326.27 353.14 326.27 353.00 0.2M
2023-06-06 308.00 324.50 305.75 324.00 0.1M
2023-06-05 340.50 340.93 316.00 319.00 0.1M
2023-06-02 314.60 330.11 310.17 326.90 0.1M
2023-06-01 297.00 310.87 289.33 299.84 0.1M
2023-05-31 300.29 302.56 290.50 293.29 0.1M
2023-05-30 310.00 311.59 300.00 310.66 0.1M
2023-05-26 329.90 331.08 316.00 321.60 0.1M
2023-05-25 329.79 329.79 312.16 323.04 0.1M
2023-05-24 345.00 348.00 333.49 341.57 0.1M
2023-05-23 340.29 351.06 335.35 337.78 0.1M
2023-05-22 331.13 341.94 330.00 332.29 0.1M
2023-05-19 332.04 340.87 327.50 331.69 0.1M
2023-05-18 315.21 324.27 307.67 323.27 0.1M
2023-05-17 312.00 324.78 305.58 320.95 0.1M
2023-05-16 321.36 321.36 299.36 299.72 0.1M
2023-05-15 321.00 328.91 313.27 324.55 0.1M
2023-05-12 322.21 327.00 310.05 315.68 0.1M
2023-05-11 313.29 321.43 309.02 317.37 0.1M
2023-05-10 339.50 339.50 318.88 324.81 0.1M
2023-05-09 324.55 342.00 322.38 333.82 0.1M
2023-05-08 344.00 350.00 331.04 331.20 0.1M
2023-05-05 332.00 342.23 327.84 330.80 0.1M
2023-05-04 322.82 329.65 305.00 305.89 0.2M
2023-05-03 330.00 337.81 318.03 321.86 0.1M
2023-05-02 376.00 376.67 328.48 340.80 0.2M
2023-05-01 381.65 398.00 380.62 388.14 0.0M
2023-04-28 377.00 404.00 371.97 395.66 0.1M
2023-04-27 386.06 386.91 366.00 379.60 0.1M
2023-04-26 393.63 401.68 378.97 386.41 0.1M
2023-04-25 410.00 410.00 389.99 394.63 0.1M
2023-04-24 399.40 426.79 399.40 421.20 0.0M
2023-04-21 420.00 420.00 399.10 404.96 0.1M
2023-04-20 409.65 414.97 401.36 414.02 0.1M
2023-04-19 426.29 426.29 409.12 425.73 0.1M
2023-04-18 430.78 439.56 424.48 435.01 0.0M
2023-04-17 452.81 454.69 435.10 436.88 0.0M
2023-04-14 456.59 469.00 451.99 460.53 0.0M
2023-04-13 455.11 463.50 445.90 458.67 0.0M
2023-04-12 457.26 463.54 447.77 453.97 0.1M
2023-04-11 445.12 456.82 439.34 449.91 0.1M
2023-04-10 432.62 453.00 432.62 438.34 0.1M
2023-04-06 436.25 436.99 417.72 420.81 0.1M
2023-04-05 412.02 441.65 412.00 441.65 0.1M
2023-04-04 456.08 456.08 404.00 415.49 0.1M
2023-04-03 454.96 461.53 438.41 452.67 0.1M
2023-03-31 398.06 402.12 391.71 400.74 0.0M
2023-03-30 401.23 401.84 385.98 393.89 0.1M
2023-03-29 386.27 392.58 381.00 391.90 0.1M
2023-03-28 352.22 379.05 350.20 374.88 0.1M
2023-03-27 342.84 358.00 331.00 351.05 0.1M
2023-03-24 311.21 332.87 303.00 329.81 0.1M
2023-03-23 347.98 355.00 317.74 326.73 0.1M
2023-03-22 361.93 368.00 339.45 339.49 0.1M
2023-03-21 347.94 362.37 345.99 358.69 0.1M
2023-03-20 311.40 336.32 311.40 330.91 0.1M
2023-03-17 322.17 327.55 302.67 312.08 0.2M
2023-03-16 293.53 326.00 286.00 323.49 0.2M
2023-03-15 331.57 336.03 291.99 307.40 0.4M
2023-03-14 360.32 393.99 354.50 367.90 0.1M
2023-03-13 356.05 375.38 333.15 355.35 0.2M
2023-03-10 401.10 419.00 382.30 387.09 0.1M
2023-03-09 418.00 441.00 398.00 399.13 0.1M
2023-03-08 426.04 438.88 398.70 411.55 0.1M
2023-03-07 447.12 447.12 419.98 427.69 0.1M
2023-03-06 442.82 450.15 434.49 449.72 0.1M
2023-03-03 418.23 458.68 417.52 452.82 0.1M
2023-03-02 420.00 438.35 417.88 434.04 0.1M
2023-03-01 389.00 426.00 386.58 423.00 0.1M
2023-02-28 417.01 417.48 388.17 388.81 0.1M
2023-02-27 405.66 410.15 392.62 406.44 0.1M
2023-02-24 390.20 402.46 377.50 398.00 0.1M
2023-02-23 407.93 414.95 391.91 406.29 0.1M
2023-02-22 402.68 409.48 382.29 392.77 0.1M
2023-02-21 400.64 409.48 398.20 401.00 0.1M
2023-02-17 431.78 431.78 394.00 403.01 0.2M
2023-02-16 465.00 475.99 450.03 451.99 0.0M
2023-02-15 499.00 499.00 458.14 473.17 0.1M
2023-02-14 507.03 530.79 502.00 526.68 0.1M
2023-02-13 514.45 522.23 498.21 518.44 0.1M
2023-02-10 481.00 524.83 480.36 522.64 0.1M
2023-02-09 470.50 475.18 456.87 457.78 0.1M
2023-02-08 483.33 491.79 462.09 471.74 0.1M
2023-02-07 441.23 483.50 433.92 482.26 0.1M
2023-02-06 441.90 451.00 414.00 431.93 0.1M
2023-02-03 458.55 476.76 440.29 442.44 0.1M
2023-02-02 472.81 473.83 434.06 451.96 0.1M
2023-02-01 520.36 520.94 462.47 483.06 0.1M
2023-01-31 520.55 528.60 505.00 524.03 0.0M
2023-01-30 554.67 557.96 522.19 525.00 0.1M
2023-01-27 603.37 612.70 568.41 569.64 0.1M
2023-01-26 573.94 604.95 556.71 603.94 0.1M
2023-01-25 540.08 549.95 518.26 549.95 0.1M
2023-01-24 559.48 559.48 512.01 550.76 0.1M
2023-01-23 562.35 580.64 554.96 558.42 0.1M
2023-01-20 536.00 556.52 520.66 556.00 0.1M
2023-01-19 500.01 534.00 493.98 528.94 0.1M
2023-01-18 532.83 561.41 504.10 504.82 0.1M
2023-01-17 535.48 546.23 518.30 523.66 0.1M
2023-01-13 525.62 529.00 508.02 524.59 0.1M
2023-01-12 501.36 532.28 500.19 522.86 0.1M
2023-01-11 501.80 507.95 479.79 492.59 0.1M
2023-01-10 490.68 493.04 467.52 487.94 0.1M
2023-01-09 510.63 513.73 475.75 478.93 0.1M
2023-01-06 483.92 507.99 478.94 488.80 0.1M
2023-01-05 433.40 467.18 430.81 464.35 0.1M
2023-01-04 411.00 438.21 407.88 431.83 0.1M
2023-01-03 477.23 485.04 419.76 427.85 0.1M